Stockscreener 앱 받기
65.31
1.48%
0.95
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $65.48 | $64.96 | $0.5156 | 9,669.0 | +1.48% |
| 2024-11-21 | $64.45 | $64.16 | $0.2882 | 10,363.0 | +0.59% |
| 2024-11-20 | $64.11 | $63.85 | $0.26 | 6,387.0 | +0.14% |
| 2024-11-19 | $63.90 | $63.60 | $0.295 | 5,015.0 | +0.76% |
| 2024-11-18 | $63.52 | $63.25 | $0.27 | 39,299.0 | +2.12% |
| 2024-11-15 | $62.57 | $62.03 | $0.5399 | 23,119.0 | -0.18% |
| 2024-11-14 | $62.43 | $62.00 | $0.43 | 13,302.0 | -0.25% |
| 2024-11-13 | $63.44 | $62.29 | $1.15 | 62,325.0 | -1.01% |
| 2024-11-12 | $63.31 | $62.89 | $0.4172 | 6,809.0 | -0.53% |
| 2024-11-11 | $63.50 | $63.08 | $0.4246 | 24,281.0 | -2.34% |
| 2024-11-08 | $65.22 | $64.77 | $0.45 | 13,777.0 | -0.90% |
| 2024-11-07 | $65.73 | $65.07 | $0.6599 | 11,853.0 | +1.71% |
| 2024-11-06 | $64.75 | $63.98 | $0.77 | 16,783.0 | -3.22% |
| 2024-11-05 | $66.80 | $66.44 | $0.36 | 3,601.0 | +0.28% |
| 2024-11-04 | $66.58 | $66.22 | $0.3635 | 3,331.0 | +0.16% |
| 2024-11-01 | $66.86 | $66.17 | $0.69 | 16,459.0 | -0.55% |
| 2024-10-31 | $67.22 | $66.27 | $0.9471 | 10,072.0 | -1.69% |
| 2024-10-30 | $67.89 | $67.41 | $0.4842 | 12,569.0 | -0.20% |
| 2024-10-29 | $67.88 | $67.57 | $0.3118 | 10,181.0 | +1.35% |
| 2024-10-28 | $67.07 | $66.88 | $0.19 | 5,060.0 | +0.11% |
| 2024-10-25 | $67.04 | $66.54 | $0.50 | 13,748.0 | +0.14% |
| 2024-10-24 | $66.83 | $66.59 | $0.24 | 4,761.0 | +0.67% |
Invesco Db Precious Metals Fund 주식 (DBP) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Precious Metals Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Precious Metals Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $66.86 | $62.00 | $4.86 | 276,042.0 | -1.89% |
| 2024-10 | $67.89 | $62.98 | $4.91 | 289,495.0 | +4.37% |
| 2024-09 | $65.01 | $59.47 | $5.54 | 147,333.0 | +5.57% |
| 2024-08 | $61.40 | $57.24 | $4.17 | 413,112.0 | +1.46% |
| 2024-07 | $60.99 | $57.22 | $3.77 | 258,206.0 | +3.93% |
| 2024-06 | $59.15 | $56.49 | $2.66 | 94,766.0 | -1.03% |
| 2024-05 | $60.86 | $55.39 | $5.48 | 173,987.0 | +4.14% |
| 2024-04 | $59.37 | $53.73 | $5.64 | 417,869.0 | +3.82% |
| 2024-03 | $53.55 | $49.18 | $4.37 | 123,670.0 | +8.92% |
| 2024-02 | $49.64 | $47.88 | $1.76 | 121,614.0 | +0.39% |
| 2024-01 | $50.12 | $48.32 | $1.80 | 585,836.0 | -1.96% |
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.32 | $49.18 | $4.14 | 298,987.0 | -4.90% |
| 2023-11 | $52.70 | $49.12 | $3.59 | 593,610.0 | +3.85% |
| 2023-10 | $51.17 | $46.10 | $5.07 | 490,868.0 | +6.53% |
| 2023-09 | $50.66 | $47.41 | $3.25 | 180,667.0 | -5.61% |
| 2023-08 | $50.72 | $48.46 | $2.26 | 537,301.0 | -1.52% |
| 2023-07 | $51.57 | $49.09 | $2.48 | 418,457.0 | +3.49% |
| 2023-06 | $51.11 | $48.71 | $2.40 | 699,018.0 | -2.56% |
| 2023-05 | $53.60 | $49.75 | $3.85 | 356,998.0 | -2.26% |
| 2023-04 | $53.34 | $51.01 | $2.33 | 517,155.0 | +1.53% |
| 2023-03 | $51.24 | $46.11 | $5.13 | 485,737.0 | +9.06% |
| 2023-02 | $50.82 | $46.32 | $4.50 | 1,202,218.0 | -6.56% |
| 2023-01 | $50.52 | $47.76 | $2.76 | 765,540.0 | +4.25% |
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.17 | $46.28 | $1.89 | 850,892.0 | +3.53% |
| 2022-11 | $46.53 | $42.15 | $4.38 | 833,934.0 | +9.68% |
| 2022-10 | $45.18 | $41.98 | $3.20 | 205,977.0 | -1.42% |
| 2022-09 | $44.89 | $41.84 | $3.05 | 341,045.0 | -1.33% |
| 2022-08 | $46.81 | $43.50 | $3.31 | 257,510.0 | -4.77% |
| 2022-07 | $46.65 | $43.50 | $3.15 | 467,218.0 | -2.29% |
| 2022-06 | $49.03 | $46.68 | $2.35 | 533,860.0 | -2.54% |
| 2022-05 | $49.80 | $47.18 | $2.62 | 204,766.0 | -3.95% |
| 2022-04 | $53.49 | $49.76 | $3.73 | 262,102.0 | -3.55% |
| 2022-03 | $55.78 | $50.51 | $5.27 | 696,241.0 | +1.36% |
| 2022-02 | $52.38 | $47.56 | $4.82 | 309,357.0 | +6.67% |
| 2022-01 | $49.82 | $47.42 | $2.40 | 211,343.0 | -2.29% |
0.73%
자본화:
|
볼륨(24시간):